CompoSecure Inc - Class A (CMPO) Historical Prices & Data

CompoSecure Inc - Class A Historical Rates

Frequency

Daily

From Apr 15, 2024 to May 15, 2024

Date	High	Low	Open	Close	% Change
May 14, 2024	6.73	6.36	6.60	6.55	-0.76%
May 13, 2024	6.75	6.51	6.69	6.55	-2.09%
May 10, 2024	6.90	6.62	6.80	6.69	-1.62%
May 9, 2024	7.06	6.72	6.85	6.77	-1.17%
May 8, 2024	7.80	7.22	7.46	7.50	0.54%
May 7, 2024	8.16	7.26	7.30	7.53	3.15%
May 6, 2024	7.25	6.99	7.10	7.25	2.11%
May 3, 2024	7.28	7.10	7.25	7.11	-1.93%
May 2, 2024	7.26	7.09	7.13	7.23	1.40%
May 1, 2024	7.17	6.87	6.90	7.02	1.74%
Apr 30, 2024	7.04	6.92	7.00	6.95	-0.71%
Apr 29, 2024	7.12	6.92	7.03	7.03	0.00%
Apr 26, 2024	7.04	6.72	6.73	6.98	3.71%
Apr 25, 2024	6.73	6.50	6.56	6.69	1.98%
Apr 24, 2024	6.63	6.42	6.58	6.60	0.30%
Apr 23, 2024	6.70	6.56	6.61	6.61	0.00%
Apr 22, 2024	6.72	6.53	6.65	6.64	-0.15%
Apr 19, 2024	6.69	6.44	6.57	6.53	-0.61%
Apr 18, 2024	6.62	6.42	6.45	6.62	2.64%
Apr 17, 2024	6.65	6.35	6.60	6.41	-2.88%
Apr 16, 2024	6.66	6.38	6.64	6.55	-1.36%
Apr 15, 2024	6.71	6.51	6.61	6.67	0.91%

Highest:8.16

Lowest:6.35

Average:6.84

Difference:-0.06

% Change:-0.91%

Data Vendor: Xignite Logo

Stocks